| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2016 | CNY | 27.1706 | 27.3235 | 26.7706 | 26.8588 | 26.8588 | -0.318 (-1.17%) | 1,395,371 |
| 4 Nov 2016 | CNY | 26.4765 | 27.6353 | 26.4765 | 27.1765 | 27.1765 | +0.535 (+2.01%) | 2,297,607 |
| 3 Nov 2016 | CNY | 26.2824 | 27.0941 | 26.2353 | 26.6412 | 26.6412 | +0.347 (+1.32%) | 1,956,904 |
| 2 Nov 2016 | CNY | 26.6471 | 26.8177 | 26.1765 | 26.2941 | 26.2941 | -0.265 (-1.00%) | 1,547,141 |
| 1 Nov 2016 | CNY | 25.6353 | 26.6177 | 25.6 | 26.5588 | 26.5588 | +0.806 (+3.13%) | 2,137,855 |
| 31 Oct 2016 | CNY | 25.6059 | 25.7882 | 25.2941 | 25.7529 | 25.7529 | -0.041 (-0.16%) | 929,480 |
| 28 Oct 2016 | CNY | 26.2765 | 26.4118 | 25.7941 | 25.7941 | 25.7941 | -0.524 (-1.99%) | 1,179,873 |
| 27 Oct 2016 | CNY | 26.3529 | 26.4706 | 26.0471 | 26.3177 | 26.3177 | -0.035 (-0.13%) | 898,220 |
| 26 Oct 2016 | CNY | 26.4706 | 26.6177 | 26.1765 | 26.3529 | 26.3529 | -0.076 (-0.29%) | 1,186,746 |
| 25 Oct 2016 | CNY | 26.2118 | 26.6471 | 26.0882 | 26.4294 | 26.4294 | +0.294 (+1.13%) | 1,837,008 |
| 24 Oct 2016 | CNY | 25.8353 | 26.1882 | 25.7647 | 26.1353 | 26.1353 | +0.312 (+1.21%) | 1,249,314 |
| 21 Oct 2016 | CNY | 26.0647 | 26.3235 | 25.3529 | 25.8235 | 25.8235 | -0.347 (-1.33%) | 1,953,995 |
| 20 Oct 2016 | CNY | 26.1177 | 26.4647 | 25.9412 | 26.1706 | 26.1706 | +0.118 (+0.45%) | 2,120,928 |
| 19 Oct 2016 | CNY | 25.7588 | 26.3529 | 25.7588 | 26.0529 | 26.0529 | +0.218 (+0.84%) | 1,982,456 |
| 18 Oct 2016 | CNY | 25.4118 | 25.8765 | 25.3 | 25.8353 | 25.8353 | +0.423 (+1.67%) | 1,321,527 |
| 17 Oct 2016 | CNY | 26 | 26 | 25.1765 | 25.4118 | 25.4118 | -0.624 (-2.39%) | 1,447,859 |
| 14 Oct 2016 | CNY | 25.8471 | 26.0588 | 25.4 | 26.0353 | 26.0353 | +0.159 (+0.61%) | 1,595,359 |
| 13 Oct 2016 | CNY | 25.7177 | 25.9177 | 25.5941 | 25.8765 | 25.8765 | +0.2 (+0.78%) | 1,301,040 |
| 12 Oct 2016 | CNY | 25.9824 | 25.9824 | 25.4824 | 25.6765 | 25.6765 | -0.324 (-1.24%) | 1,370,356 |
| 11 Oct 2016 | CNY | 25.9235 | 26.1647 | 25.6471 | 26 | 26 | +0.065 (+0.25%) | 1,503,306 |
| 10 Oct 2016 | CNY | 25.2882 | 25.9824 | 25.1941 | 25.9353 | 25.9353 | +0.676 (+2.68%) | 1,880,317 |
| 30 Sep 2016 | CNY | 25.0412 | 25.2647 | 25 | 25.2588 | 25.2588 | +0.218 (+0.87%) | 706,032 |
| 29 Sep 2016 | CNY | 25.1765 | 25.2529 | 24.9765 | 25.0412 | 25.0412 | -0.076 (-0.30%) | 1,016,583 |
| 28 Sep 2016 | CNY | 24.7177 | 25.1882 | 24.7177 | 25.1177 | 25.1177 | +0.306 (+1.23%) | 1,230,194 |
| 27 Sep 2016 | CNY | 24.3177 | 24.9353 | 24.2471 | 24.8118 | 24.8118 | +0.335 (+1.37%) | 826,655 |
| 26 Sep 2016 | CNY | 25.1294 | 25.4588 | 24.4588 | 24.4765 | 24.4765 | -0.753 (-2.98%) | 1,165,125 |
| 23 Sep 2016 | CNY | 25.2765 | 25.6059 | 25.0941 | 25.2294 | 25.2294 | 0.0 (0.0%) | 784,653 |
| 22 Sep 2016 | CNY | 25.0765 | 25.3824 | 25.0765 | 25.2294 | 25.2294 | +0.259 (+1.04%) | 1,056,096 |
| 21 Sep 2016 | CNY | 24.6706 | 25.4412 | 24.6706 | 24.9706 | 24.9706 | +0.3 (+1.22%) | 1,231,996 |
| 20 Sep 2016 | CNY | 24.7294 | 24.8529 | 24.5706 | 24.6706 | 24.6706 | -0.053 (-0.21%) | 747,197 |
